Free Trial

Atai Life Sciences (ATAI) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free ATAI Stock Alerts
$1.66
+0.05 (+3.11%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Atai Life Sciences Stock Price Performance

5 Day
Performance
+3.11%
1 Month
Performance
-15.74%
3 Month
Performance
-14.43%
6 Month
Performance
+48.21%
Year-To-Date
Performance
+17.73%
1 Year
Performance
-6.21%
Receive ATAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Atai Life Sciences and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

ATAI Stock Chart for Wednesday, May, 29, 2024

ATAI Chart by TradingView

Atai Life Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$1.61$1.66
+3.11%		$1.69$1.62691,227 shs$277.89 million
05/27/2024$1.61$1.61$1.65$1.59565,700 shs$269.53 million
05/24/2024$1.63$1.61
-1.23%		$1.65$1.59564,557 shs$269.53 million
05/23/2024$1.67$1.63
-2.40%		$1.69$1.571.10 million shs$272.88 million
05/22/2024$1.68$1.67
-0.60%		$1.74$1.66869,047 shs$279.58 million
05/21/2024$1.73$1.68
-2.89%		$1.77$1.67958,894 shs$281.25 million
05/20/2024$1.71$1.73
+1.17%		$1.85$1.69953,245 shs$289.62 million
05/17/2024$1.86$1.71
-8.06%		$1.89$1.712.36 million shs$286.27 million
05/16/2024$2.05$1.86
-9.27%		$2.06$1.861.49 million shs$311.38 million
05/15/2024$1.91$2.05
+7.33%		$2.10$1.851.66 million shs$343.19 million
05/14/2024$1.94$1.91
-1.55%		$2.00$1.90397,886 shs$319.75 million
05/13/2024$1.89$1.94
+2.65%		$2.02$1.91426,826 shs$324.78 million
05/10/2024$2.05$1.89
-7.80%		$2.10$1.89666,665 shs$316.41 million
05/09/2024$2.01$2.05
+1.99%		$2.07$1.98333,243 shs$343.20 million
05/08/2024$2.05$2.01
-1.95%		$2.09$2.00345,335 shs$336.50 million
05/07/2024$2.12$2.05
-3.30%		$2.14$2.01731,621 shs$343.19 million
05/06/2024$2.05$2.12
+3.41%		$2.16$2.07477,344 shs$354.91 million
05/03/2024$2.13$2.05
-3.76%		$2.28$2.021.18 million shs$343.20 million
05/02/2024$2.05$2.13
+3.90%		$2.18$2.06857,151 shs$356.58 million
05/01/2024$1.98$2.05
+3.54%		$2.10$1.94980,789 shs$343.19 million
04/30/2024$1.97$1.98
+0.51%		$2.05$1.90934,763 shs$331.47 million
04/29/2024$1.93$1.97
+2.07%		$2.05$1.881.15 million shs$329.80 million
04/26/2024$1.84$1.93
+4.89%		$1.94$1.83875,398 shs$323.10 million
04/25/2024$1.87$1.84
-1.60%		$1.92$1.81820,794 shs$308.03 million
04/24/2024$1.97$1.87
-5.08%		$1.95$1.85842,714 shs$310.48 million
04/23/2024$1.87$1.97
+5.35%		$2.07$1.871.20 million shs$327.08 million
04/22/2024$1.85$1.87
+1.08%		$1.90$1.801.05 million shs$310.48 million
04/19/2024$1.91$1.85
-3.14%		$1.98$1.84941,136 shs$307.15 million
04/18/2024$1.98$1.91
-3.54%		$2.04$1.911.02 million shs$317.12 million
04/17/2024$2.15$1.98
-7.91%		$2.20$1.981.47 million shs$328.74 million
04/16/2024$2.07$2.15
+3.86%		$2.21$2.041.21 million shs$356.96 million
04/15/2024$2.30$2.07
-10.00%		$2.37$2.071.75 million shs$343.68 million
04/12/2024$2.47$2.30
-6.88%		$2.55$2.221.63 million shs$381.87 million
04/11/2024$2.43$2.47
+1.65%		$2.50$2.371.05 million shs$410.09 million
04/10/2024$2.39$2.43
+1.67%		$2.50$2.261.56 million shs$403.45 million
04/09/2024$2.60$2.39
-8.08%		$2.58$2.381.64 million shs$396.81 million
04/08/2024$2.45$2.60
+6.12%		$2.64$2.392.39 million shs$431.68 million
04/05/2024$2.51$2.45
-2.39%		$2.55$2.322.52 million shs$406.76 million
04/04/2024$2.39$2.51
+5.02%		$2.85$2.388.15 million shs$416.74 million
04/03/2024$1.87$2.39
+27.81%		$2.48$1.839.94 million shs$396.81 million
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/02/2024$1.86$1.87
+0.54%		$1.88$1.77926,405 shs$310.44 million
04/01/2024$1.97$1.86
-5.58%		$1.97$1.762.05 million shs$308.78 million
03/29/2024$1.97$1.97$2.04$1.802.96 million shs$327.04 million
03/28/2024$1.79$1.97
+10.06%		$2.04$1.802.95 million shs$327.04 million
03/27/2024$1.73$1.79
+3.47%		$1.82$1.681.34 million shs$297.16 million
03/26/2024$1.66$1.73
+4.22%		$1.76$1.67883,246 shs$287.20 million
03/25/2024$1.63$1.66
+1.84%		$1.72$1.611.17 million shs$275.58 million
03/22/2024$1.67$1.63
-2.40%		$1.67$1.60887,533 shs$270.60 million
03/21/2024$1.70$1.67
-1.76%		$1.72$1.621.09 million shs$277.24 million
03/20/2024$1.67$1.70
+1.80%		$1.70$1.581.61 million shs$282.22 million
03/19/2024$1.67$1.67$1.73$1.64879,304 shs$277.24 million
03/18/2024$1.77$1.67
-5.65%		$1.79$1.611.59 million shs$277.24 million
03/15/2024$1.68$1.77
+5.36%		$1.79$1.70939,481 shs$293.84 million
03/14/2024$1.84$1.68
-8.70%		$1.87$1.642.99 million shs$278.90 million
03/13/2024$1.91$1.84
-3.66%		$1.98$1.821.92 million shs$305.46 million
03/12/2024$2.02$1.91
-5.45%		$2.04$1.841.83 million shs$317.08 million
03/11/2024$2.10$2.02
-3.81%		$2.20$2.001.22 million shs$335.34 million
03/08/2024$2.19$2.10
-4.11%		$2.32$2.092.03 million shs$348.62 million
03/07/2024$1.99$2.19
+10.05%		$2.30$2.005.51 million shs$363.56 million
03/06/2024$2.01$1.99
-1.00%		$2.09$1.901.07 million shs$330.36 million
03/05/2024$2.09$2.01
-3.83%		$2.12$2.01741,298 shs$333.68 million
03/04/2024$2.13$2.09
-1.88%		$2.19$2.071.31 million shs$346.96 million
03/01/2024$1.94$2.13
+9.79%		$2.19$1.921.71 million shs$353.60 million
02/29/2024$1.96$1.94
-1.02%		$2.04$1.91892,575 shs$322.06 million
02/28/2024$2.00$1.96
-2.00%		$2.08$1.941.46 million shs$325.38 million

Related Companies:
This page (NASDAQ:ATAI) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
Elon to Transform U.S. Economy?
Porter & Company
Top 5 AI Stocks to Buy for 2024
Market Moving Trends